641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,193700,2272853700,21350,21350,21350,21350,0
|
|
20230802,193600,2272853700,21350,21350,21350,21350,0
|
|
20230802,193500,2272853700,21350,21350,21350,21350,0
|
|
20230802,193400,2272853700,21350,21350,21350,21350,0
|
|
20230802,193300,2272853700,21350,21350,21350,21350,0
|
|
20230802,193200,2272853700,21350,21350,21350,21350,0
|
|
20230802,193100,2272853700,21350,21350,21350,21350,0
|
|
20230802,193000,2272853700,21350,21350,21350,21350,0
|
|
20230802,192900,2272853700,21350,21350,21350,21350,0
|
|
20230802,192800,2272853700,21350,21350,21350,21350,0
|
|
20230802,192700,2272853700,21350,21350,21350,21350,0
|
|
20230802,192600,2272853700,21350,21350,21350,21350,0
|
|
20230802,192500,2272853700,21350,21350,21350,21350,0
|
|
20230802,192400,2272853700,21350,21350,21350,21350,0
|
|
20230802,192300,2272853700,21350,21350,21350,21350,0
|
|
20230802,192200,2272853700,21350,21350,21350,21350,0
|
|
20230802,192100,2272853700,21350,21350,21350,21350,0
|
|
20230802,192000,2272853700,21350,21350,21350,21350,0
|
|
20230802,191900,2272853700,21350,21350,21350,21350,0
|
|
20230802,191800,2272853700,21350,21350,21350,21350,0
|
|
20230802,191700,2272853700,21350,21350,21350,21350,0
|
|
20230802,191600,2272853700,21350,21350,21350,21350,0
|
|
20230802,191500,2272853700,21350,21350,21350,21350,0
|
|
20230802,191400,2272853700,21350,21350,21350,21350,0
|
|
20230802,191300,2272853700,21350,21350,21350,21350,0
|
|
20230802,191200,2272853700,21350,21350,21350,21350,0
|
|
20230802,191100,2272853700,21350,21350,21350,21350,0
|
|
20230802,191000,2272853700,21350,21350,21350,21350,0
|
|
20230802,190900,2272853700,21350,21350,21350,21350,0
|
|
20230802,190800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,190700,2272853700,21350,21350,21350,21350,0
|
|
20230802,190600,2272853700,21350,21350,21350,21350,0
|
|
20230802,190500,2272853700,21350,21350,21350,21350,0
|
|
20230802,190400,2272853700,21350,21350,21350,21350,0
|
|
20230802,190300,2272853700,21350,21350,21350,21350,0
|
|
20230802,190200,2272853700,21350,21350,21350,21350,0
|
|
20230802,190100,2272853700,21350,21350,21350,21350,0
|
|
20230802,190000,2272853700,21350,21350,21350,21350,0
|
|
20230802,185900,2272853700,21350,21350,21350,21350,0
|
|
20230802,185800,2272853700,21350,21350,21350,21350,0
|
|
20230802,185700,2272853700,21350,21350,21350,21350,0
|
|
20230802,185600,2272853700,21350,21350,21350,21350,0
|
|
20230802,185500,2272853700,21350,21350,21350,21350,0
|
|
20230802,185400,2272853700,21350,21350,21350,21350,0
|
|
20230802,185300,2272853700,21350,21350,21350,21350,0
|
|
20230802,185200,2272853700,21350,21350,21350,21350,0
|
|
20230802,185100,2272853700,21350,21350,21350,21350,0
|
|
20230802,185000,2272853700,21350,21350,21350,21350,0
|
|
20230802,184900,2272853700,21350,21350,21350,21350,0
|
|
20230802,184800,2272853700,21350,21350,21350,21350,0
|
|
20230802,184700,2272853700,21350,21350,21350,21350,0
|
|
20230802,184600,2272853700,21350,21350,21350,21350,0
|
|
20230802,184500,2272853700,21350,21350,21350,21350,0
|
|
20230802,184400,2272853700,21350,21350,21350,21350,0
|
|
20230802,184300,2272853700,21350,21350,21350,21350,0
|
|
20230802,184200,2272853700,21350,21350,21350,21350,0
|
|
20230802,184100,2272853700,21350,21350,21350,21350,0
|
|
20230802,184000,2272853700,21350,21350,21350,21350,0
|
|
20230802,183900,2272853700,21350,21350,21350,21350,0
|
|
20230802,183800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,183700,2272853700,21350,21350,21350,21350,0
|
|
20230802,183600,2272853700,21350,21350,21350,21350,0
|
|
20230802,183500,2272853700,21350,21350,21350,21350,0
|
|
20230802,183400,2272853700,21350,21350,21350,21350,0
|
|
20230802,183300,2272853700,21350,21350,21350,21350,0
|
|
20230802,183200,2272853700,21350,21350,21350,21350,0
|
|
20230802,183100,2272853700,21350,21350,21350,21350,0
|
|
20230802,183000,2272853700,21350,21350,21350,21350,0
|
|
20230802,182900,2272853700,21350,21350,21350,21350,0
|
|
20230802,182800,2272853700,21350,21350,21350,21350,0
|
|
20230802,182700,2272853700,21350,21350,21350,21350,0
|
|
20230802,182600,2272853700,21350,21350,21350,21350,0
|
|
20230802,182500,2272853700,21350,21350,21350,21350,0
|
|
20230802,182400,2272853700,21350,21350,21350,21350,0
|
|
20230802,182300,2272853700,21350,21350,21350,21350,0
|
|
20230802,182200,2272853700,21350,21350,21350,21350,0
|
|
20230802,182100,2272853700,21350,21350,21350,21350,0
|
|
20230802,182000,2272853700,21350,21350,21350,21350,0
|
|
20230802,181900,2272853700,21350,21350,21350,21350,0
|
|
20230802,181800,2272853700,21350,21350,21350,21350,0
|
|
20230802,181700,2272853700,21350,21350,21350,21350,0
|
|
20230802,181600,2272853700,21350,21350,21350,21350,0
|
|
20230802,181500,2272853700,21350,21350,21350,21350,0
|
|
20230802,181400,2272853700,21350,21350,21350,21350,0
|
|
20230802,181300,2272853700,21350,21350,21350,21350,0
|
|
20230802,181200,2272853700,21350,21350,21350,21350,0
|
|
20230802,181100,2272853700,21350,21350,21350,21350,0
|
|
20230802,181000,2272853700,21350,21350,21350,21350,0
|
|
20230802,180900,2272853700,21350,21350,21350,21350,0
|
|
20230802,180800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,180700,2272853700,21350,21350,21350,21350,0
|
|
20230802,180600,2272853700,21350,21350,21350,21350,0
|
|
20230802,180500,2272853700,21350,21350,21350,21350,0
|
|
20230802,180400,2272853700,21350,21350,21350,21350,0
|
|
20230802,180300,2272853700,21350,21350,21350,21350,0
|
|
20230802,180200,2272853700,21350,21350,21350,21350,0
|
|
20230802,180100,2272853700,21350,21350,21350,21350,0
|
|
20230802,180000,2272853700,21350,21350,21350,21350,0
|
|
20230802,175900,2272853700,21350,21350,21350,21350,0
|
|
20230802,175800,2272853700,21350,21350,21350,21350,0
|
|
20230802,175700,2272853700,21350,21350,21350,21350,0
|
|
20230802,175600,2272853700,21350,21350,21350,21350,0
|
|
20230802,175500,2272853700,21350,21350,21350,21350,0
|
|
20230802,175400,2272853700,21350,21350,21350,21350,0
|
|
20230802,175300,2272853700,21350,21350,21350,21350,0
|
|
20230802,175200,2272853700,21350,21350,21350,21350,0
|
|
20230802,175100,2272853700,21350,21350,21350,21350,0
|
|
20230802,175000,2272853700,21350,21350,21350,21350,0
|
|
20230802,174900,2272853700,21350,21350,21350,21350,0
|
|
20230802,174800,2272853700,21350,21350,21350,21350,0
|
|
20230802,174700,2272853700,21350,21350,21350,21350,0
|
|
20230802,174600,2272853700,21350,21350,21350,21350,0
|
|
20230802,174500,2272853700,21350,21350,21350,21350,0
|
|
20230802,174400,2272853700,21350,21350,21350,21350,0
|
|
20230802,174300,2272853700,21350,21350,21350,21350,0
|
|
20230802,174200,2272853700,21350,21350,21350,21350,0
|
|
20230802,174100,2272853700,21350,21350,21350,21350,0
|
|
20230802,174000,2272853700,21350,21350,21350,21350,0
|
|
20230802,173900,2272853700,21350,21350,21350,21350,0
|
|
20230802,173800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,173700,2272853700,21350,21350,21350,21350,0
|
|
20230802,173600,2272853700,21350,21350,21350,21350,0
|
|
20230802,173500,2272853700,21350,21350,21350,21350,0
|
|
20230802,173400,2272853700,21350,21350,21350,21350,0
|
|
20230802,173300,2272853700,21350,21350,21350,21350,0
|
|
20230802,173200,2272853700,21350,21350,21350,21350,0
|
|
20230802,173100,2272853700,21350,21350,21350,21350,0
|
|
20230802,173000,2272853700,21350,21350,21350,21350,0
|
|
20230802,172900,2272853700,21350,21350,21350,21350,0
|
|
20230802,172800,2272853700,21350,21350,21350,21350,0
|
|
20230802,172700,2272853700,21350,21350,21350,21350,0
|
|
20230802,172600,2272853700,21350,21350,21350,21350,0
|
|
20230802,172500,2272853700,21350,21350,21350,21350,0
|
|
20230802,172400,2272853700,21350,21350,21350,21350,0
|
|
20230802,172300,2272853700,21350,21350,21350,21350,0
|
|
20230802,172200,2272853700,21350,21350,21350,21350,0
|
|
20230802,172100,2272853700,21350,21350,21350,21350,0
|
|
20230802,172000,2272853700,21350,21350,21350,21350,0
|
|
20230802,171900,2272853700,21350,21350,21350,21350,0
|
|
20230802,171800,2272853700,21350,21350,21350,21350,0
|
|
20230802,171700,2272853700,21350,21350,21350,21350,0
|
|
20230802,171600,2272853700,21350,21350,21350,21350,0
|
|
20230802,171500,2272853700,21350,21350,21350,21350,0
|
|
20230802,171400,2272853700,21350,21350,21350,21350,0
|
|
20230802,171300,2272853700,21350,21350,21350,21350,0
|
|
20230802,171200,2272853700,21350,21350,21350,21350,0
|
|
20230802,171100,2272853700,21350,21350,21350,21350,0
|
|
20230802,171000,2272853700,21350,21350,21350,21350,0
|
|
20230802,170900,2272853700,21350,21350,21350,21350,0
|
|
20230802,170800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,170700,2272853700,21350,21350,21350,21350,0
|
|
20230802,170600,2272853700,21350,21350,21350,21350,0
|
|
20230802,170500,2272853700,21350,21350,21350,21350,0
|
|
20230802,170400,2272853700,21350,21350,21350,21350,0
|
|
20230802,170300,2272853700,21350,21350,21350,21350,0
|
|
20230802,170200,2272853700,21350,21350,21350,21350,0
|
|
20230802,170100,2272853700,21350,21350,21350,21350,0
|
|
20230802,170000,2272853700,21350,21350,21350,21350,0
|
|
20230802,165900,2272853700,21350,21350,21350,21350,0
|
|
20230802,165800,2272853700,21350,21350,21350,21350,0
|
|
20230802,165700,2272853700,21350,21350,21350,21350,0
|
|
20230802,165600,2272853700,21350,21350,21350,21350,0
|
|
20230802,165500,2272853700,21350,21350,21350,21350,0
|
|
20230802,165400,2272853700,21350,21350,21350,21350,0
|
|
20230802,165300,2272853700,21350,21350,21350,21350,0
|
|
20230802,165200,2272853700,21350,21350,21350,21350,0
|
|
20230802,165100,2272853700,21350,21350,21350,21350,0
|
|
20230802,165000,2272853700,21350,21350,21350,21350,0
|
|
20230802,164900,2272853700,21350,21350,21350,21350,0
|
|
20230802,164800,2272853700,21350,21350,21350,21350,0
|
|
20230802,164700,2272853700,21350,21350,21350,21350,0
|
|
20230802,164600,2272853700,21350,21350,21350,21350,0
|
|
20230802,164500,2272853700,21350,21350,21350,21350,0
|
|
20230802,164400,2272853700,21350,21350,21350,21350,0
|
|
20230802,164300,2272853700,21350,21350,21350,21350,0
|
|
20230802,164200,2272853700,21350,21350,21350,21350,0
|
|
20230802,164100,2272853700,21350,21350,21350,21350,0
|
|
20230802,164000,2272853700,21350,21350,21350,21350,0
|
|
20230802,163900,2272853700,21350,21350,21350,21350,0
|
|
20230802,163800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,163700,2272853700,21350,21350,21350,21350,0
|
|
20230802,163600,2272853700,21350,21350,21350,21350,0
|
|
20230802,163500,2272853700,21350,21350,21350,21350,0
|
|
20230802,163400,2272853700,21350,21350,21350,21350,0
|
|
20230802,163300,2272853700,21350,21350,21350,21350,0
|
|
20230802,163200,2272853700,21350,21350,21350,21350,0
|
|
20230802,163100,2272853700,21350,21350,21350,21350,0
|
|
20230802,163000,2272853700,21350,21350,21350,21350,0
|
|
20230802,162900,2272853700,21350,21350,21350,21350,0
|
|
20230802,162800,2272853700,21350,21350,21350,21350,0
|
|
20230802,162700,2272853700,21350,21350,21350,21350,0
|
|
20230802,162600,2272853700,21350,21350,21350,21350,0
|
|
20230802,162500,2272853700,21350,21350,21350,21350,0
|
|
20230802,162400,2272853700,21350,21350,21350,21350,0
|
|
20230802,162300,2272853700,21350,21350,21350,21350,0
|
|
20230802,162200,2272853700,21350,21350,21350,21350,0
|
|
20230802,162100,2272853700,21350,21350,21350,21350,0
|
|
20230802,162000,2272853700,21350,21350,21350,21350,0
|
|
20230802,161900,2272853700,21350,21350,21350,21350,0
|
|
20230802,161800,2272853700,21350,21350,21350,21350,0
|
|
20230802,161700,2272853700,21350,21350,21350,21350,0
|
|
20230802,161600,2272853700,21350,21350,21350,21350,0
|
|
20230802,161500,2272853700,21350,21350,21350,21350,0
|
|
20230802,161400,2272853700,21350,21350,21350,21350,0
|
|
20230802,161300,2272853700,21350,21350,21350,21350,0
|
|
20230802,161200,2272853700,21350,21350,21350,21350,0
|
|
20230802,161100,2272853700,21350,21350,21350,21350,0
|
|
20230802,161000,2272853700,21350,21350,21350,21350,0
|
|
20230802,160900,2272853700,21350,21350,21350,21350,0
|
|
20230802,160800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,160700,2272853700,21350,21350,21350,21350,0
|
|
20230802,160600,2272853700,21350,21350,21350,21350,0
|
|
20230802,160500,2272853700,21350,21350,21350,21350,0
|
|
20230802,160400,2272853700,21350,21350,21350,21350,0
|
|
20230802,160300,2272853700,21350,21350,21350,21350,0
|
|
20230802,160200,2272853700,21350,21350,21350,21350,0
|
|
20230802,160100,2272853700,21350,21350,21350,21350,0
|
|
20230802,160000,2272853700,21350,21350,21350,21350,0
|
|
20230802,155900,2272853700,21350,21350,21350,21350,0
|
|
20230802,155800,2272853700,21350,21350,21350,21350,0
|
|
20230802,155700,2272853700,21350,21350,21350,21350,0
|
|
20230802,155600,2272853700,21350,21350,21350,21350,0
|
|
20230802,155500,2272853700,21350,21350,21350,21350,0
|
|
20230802,155400,2272853700,21350,21350,21350,21350,0
|
|
20230802,155300,2272853700,21350,21350,21350,21350,0
|
|
20230802,155200,2272853700,21350,21350,21350,21350,0
|
|
20230802,155100,2272853700,21350,21350,21350,21350,0
|
|
20230802,155000,2272853700,21350,21350,21350,21350,0
|
|
20230802,154900,2272853700,21350,21350,21350,21350,0
|
|
20230802,154800,2272853700,21350,21350,21350,21350,0
|
|
20230802,154700,2272853700,21350,21350,21350,21350,0
|
|
20230802,154600,2272853700,21350,21350,21350,21350,0
|
|
20230802,154500,2272853700,21350,21350,21350,21350,0
|
|
20230802,154400,2272853700,21350,21350,21350,21350,0
|
|
20230802,154300,2272853700,21350,21350,21350,21350,0
|
|
20230802,154200,2272853700,21350,21350,21350,21350,0
|
|
20230802,154100,2272853700,21350,21350,21350,21350,0
|
|
20230802,154000,2272853700,21350,21350,21350,21350,0
|
|
20230802,153900,2272853700,21350,21350,21350,21350,0
|
|
20230802,153800,2272853700,21350,21350,21350,21350,1812
|
|
20230802,153700,2272853700,21350,21350,21350,21350,0
|
|
20230802,153600,2272853700,21350,21350,21350,21350,0
|
|
20230802,153500,2272853700,21350,21350,21350,21350,0
|
|
20230802,153400,2272853700,21350,21350,21350,21350,0
|
|
20230802,153300,2272853700,21350,21350,21350,21350,0
|
|
20230802,153200,2272853700,21350,21350,21350,21350,0
|
|
20230802,153100,2272853700,21350,21350,21350,21350,0
|
|
20230802,153000,2272853700,21350,21350,21350,21350,1812
|
|
20230802,152900,2234167500,21300,21300,21300,21300,0
|
|
20230802,152800,2234167500,21300,21300,21300,21300,0
|
|
20230802,152700,2234167500,21300,21300,21300,21300,0
|
|
20230802,152600,2234167500,21300,21300,21300,21300,0
|
|
20230802,152500,2234167500,21300,21300,21300,21300,0
|
|
20230802,152400,2234167500,21300,21300,21300,21300,0
|
|
20230802,152300,2234167500,21300,21300,21300,21300,0
|
|
20230802,152200,2234167500,21300,21300,21300,21300,0
|
|
20230802,152100,2234167500,21300,21300,21300,21300,0
|
|
20230802,152000,2234167500,21300,21300,21300,21300,0
|
|
20230802,151900,2234167500,21300,21300,21300,21300,321
|
|
20230802,151800,2227330200,21300,21300,21300,21300,50
|
|
20230802,151700,2226265200,21300,21250,21300,21250,48
|
|
20230802,151600,2225245150,21300,21300,21300,21300,1
|
|
20230802,151500,2225223850,21250,21250,21250,21250,120
|
|
20230802,151400,2222673850,21300,21300,21300,21250,34
|
|
20230802,151300,2221951250,21250,21300,21300,21250,563
|
|
20230802,151200,2209981600,21250,21350,21350,21250,1200
|
|
20230802,151100,2184460300,21350,21350,21350,21350,0
|
|
20230802,151000,2184460300,21350,21300,21350,21300,502
|
|
20230802,150900,2173767650,21250,21300,21300,21250,2309
|
|
20230802,150800,2124697350,21300,21300,21300,21300,521
|
|
20230802,150700,2113600050,21300,21350,21350,21300,94
|
|
20230802,150600,2111596850,21350,21300,21350,21300,32
|
|
20230802,150500,2110915000,21300,21300,21350,21300,562
|
|
20230802,150400,2098919050,21300,21350,21350,21300,51
|
|
20230802,150300,2097832700,21350,21300,21350,21300,78
|
|
20230802,150200,2096168300,21300,21350,21350,21300,119
|
|
20230802,150100,2093632600,21350,21350,21350,21350,240
|
|
20230802,150000,2088508600,21350,21350,21400,21350,55
|
|
20230802,145900,2087333250,21350,21400,21400,21350,209
|
|
20230802,145800,2082869400,21350,21400,21400,21350,56
|
|
20230802,145700,2081671500,21350,21400,21400,21350,21
|
|
20230802,145600,2081223100,21400,21400,21400,21400,41
|
|
20230802,145500,2080345700,21400,21400,21400,21400,1
|
|
20230802,145400,2080324300,21400,21400,21400,21400,39
|
|
20230802,145300,2079489700,21450,21400,21450,21300,711
|
|
20230802,145200,2064323900,21350,21350,21350,21350,0
|
|
20230802,145100,2064323900,21350,21350,21350,21350,200
|
|
20230802,145000,2060053900,21350,21350,21350,21350,7
|
|
20230802,144900,2059904450,21350,21350,21350,21350,82
|
|
20230802,144800,2058153750,21350,21350,21350,21350,33
|
|
20230802,144700,2057449200,21450,21400,21450,21400,40
|
|
20230802,144600,2056593050,21400,21400,21400,21400,0
|
|
20230802,144500,2056593050,21400,21400,21400,21400,5
|
|
20230802,144400,2056486050,21400,21350,21400,21300,915
|
|
20230802,144300,2036966150,21400,21400,21400,21400,10
|
|
20230802,144200,2036752150,21400,21400,21400,21400,173
|
|
20230802,144100,2033049950,21350,21350,21400,21350,78
|
|
20230802,144000,2031384600,21350,21350,21350,21350,0
|
|
20230802,143900,2031384600,21350,21350,21350,21350,22
|
|
20230802,143800,2030914900,21400,21400,21400,21400,0
|
|
20230802,143700,2030914900,21400,21350,21400,21350,79
|
|
20230802,143600,2029224350,21450,21450,21450,21450,0
|
|
20230802,143500,2029224350,21450,21450,21450,21450,0
|
|
20230802,143400,2029224350,21450,21450,21450,21450,0
|
|
20230802,143300,2029224350,21450,21450,21450,21450,1
|
|
20230802,143200,2029202900,21350,21350,21350,21350,0
|
|
20230802,143100,2029202900,21350,21350,21350,21350,100
|
|
20230802,143000,2027067900,21450,21350,21450,21350,61
|
|
20230802,142900,2025765450,21450,21450,21450,21450,0
|
|
20230802,142800,2025765450,21450,21400,21450,21400,15
|
|
20230802,142700,2025444400,21400,21400,21400,21400,43
|
|
20230802,142600,2024524200,21400,21400,21400,21400,0
|
|
20230802,142500,2024524200,21400,21350,21400,21350,16
|
|
20230802,142400,2024182550,21400,21400,21400,21400,0
|
|
20230802,142300,2024182550,21400,21400,21400,21400,98
|
|
20230802,142200,2022085350,21450,21450,21450,21450,0
|
|
20230802,142100,2022085350,21450,21450,21450,21450,0
|
|
20230802,142000,2022085350,21450,21450,21450,21450,0
|
|
20230802,141900,2022085350,21450,21450,21450,21450,0
|
|
20230802,141800,2022085350,21450,21400,21450,21400,11
|
|
20230802,141700,2021849900,21450,21450,21450,21450,0
|
|
20230802,141600,2021849900,21450,21450,21450,21450,0
|
|
20230802,141500,2021849900,21450,21450,21450,21450,0
|
|
20230802,141400,2021849900,21450,21450,21450,21450,46
|
|
20230802,141300,2020863200,21450,21450,21450,21450,0
|
|
20230802,141200,2020863200,21450,21450,21450,21450,1
|
|
20230802,141100,2020841750,21350,21350,21350,21350,0
|
|
20230802,141000,2020841750,21350,21400,21400,21350,121
|
|
20230802,140900,2018255900,21450,21450,21450,21450,8
|
|
20230802,140800,2018084300,21500,21500,21500,21400,12
|
|
20230802,140700,2017827300,21500,21400,21500,21400,117
|
|
20230802,140600,2015315800,21500,21500,21500,21500,0
|
|
20230802,140500,2015315800,21500,21450,21500,21300,2434
|
|
20230802,140400,1963391850,21450,21450,21450,21450,20
|
|
20230802,140300,1962962850,21450,21450,21500,21450,24
|
|
20230802,140200,1962448000,21450,21400,21450,21400,97
|
|
20230802,140100,1960372150,21400,21400,21400,21400,14
|
|
20230802,140000,1960072550,21450,21400,21450,21400,215
|
|
20230802,135900,1955471500,21400,21400,21400,21400,408
|
|
20230802,135800,1946740300,21400,21400,21400,21400,7
|
|
20230802,135700,1946590500,21500,21450,21500,21450,154
|
|
20230802,135600,1943287150,21500,21500,21500,21500,46
|
|
20230802,135500,1942298150,21500,21500,21500,21500,423
|
|
20230802,135400,1933203650,21500,21500,21500,21500,247
|
|
20230802,135300,1927893150,21600,21500,21600,21500,771
|
|
20230802,135200,1911306150,21500,21500,21550,21450,2176
|
|
20230802,135100,1864530000,21450,21350,21450,21350,2594
|
|
20230802,135000,1809016050,21400,21350,21400,21350,342
|
|
20230802,134900,1801714300,21350,21250,21350,21200,2381
|
|
20230802,134800,1751044850,21200,21200,21200,21200,18
|
|
20230802,134700,1750663250,21200,21150,21200,21150,467
|
|
20230802,134600,1740762950,21150,21200,21200,21150,1034
|
|
20230802,134500,1718892200,21200,21100,21200,21100,137
|
|
20230802,134400,1715994600,21100,21100,21100,21100,64
|
|
20230802,134300,1714644200,21100,21100,21100,21100,101
|
|
20230802,134200,1712513100,21100,21100,21150,21050,598
|
|
20230802,134100,1699898750,21100,21050,21100,21050,1167
|
|
20230802,134000,1675281300,21050,21050,21100,21000,3238
|
|
20230802,133900,1607159400,21100,21000,21100,21000,174
|
|
20230802,133800,1603488600,21000,21000,21000,21000,501
|
|
20230802,133700,1592967600,21000,21150,21150,21000,130
|
|
20230802,133600,1590236100,21000,21050,21100,21000,621
|
|
20230802,133500,1577142850,21050,21100,21100,21050,371
|
|
20230802,133400,1569316400,21100,21100,21100,21100,48
|
|
20230802,133300,1568303600,21100,21100,21100,21100,270
|
|
20230802,133200,1562606600,21100,21050,21100,21050,1062
|
|
20230802,133100,1540228000,21050,21050,21050,21050,0
|
|
20230802,133000,1540228000,21050,21050,21050,21050,96
|
|
20230802,132900,1538207200,21050,21100,21100,21050,1331
|
|
20230802,132800,1510148850,21150,21150,21150,21150,28
|
|
20230802,132700,1509556650,21150,21150,21150,21100,1922
|
|
20230802,132600,1468945100,21150,21200,21200,21150,172
|
|
20230802,132500,1465298750,21200,21200,21200,21150,277
|
|
20230802,132400,1459426400,21200,21200,21200,21200,1142
|
|
20230802,132300,1435216000,21200,21200,21200,21200,368
|
|
20230802,132200,1427414400,21200,21200,21200,21200,10
|
|
20230802,132100,1427202400,21200,21200,21200,21200,150
|
|
20230802,132000,1424022400,21250,21250,21250,21250,25
|
|
20230802,131900,1423491150,21250,21250,21250,21250,0
|
|
20230802,131800,1423491150,21250,21250,21250,21250,19
|
|
20230802,131700,1423087400,21200,21200,21200,21200,70
|
|
20230802,131600,1421603400,21200,21200,21200,21200,100
|
|
20230802,131500,1419483400,21200,21200,21200,21200,53
|
|
20230802,131400,1418359800,21250,21250,21250,21250,636
|
|
20230802,131300,1404844800,21250,21300,21300,21250,207
|
|
20230802,131200,1400445700,21300,21300,21300,21300,166
|
|
20230802,131100,1396909900,21300,21300,21300,21300,0
|
|
20230802,131000,1396909900,21300,21300,21300,21300,24
|
|
20230802,130900,1396398700,21300,21300,21300,21300,2
|
|
20230802,130800,1396356100,21350,21300,21350,21300,13
|
|
20230802,130700,1396079050,21300,21350,21350,21300,170
|
|
20230802,130600,1392450050,21350,21350,21350,21350,1
|
|
20230802,130500,1392428700,21300,21300,21300,21300,0
|
|
20230802,130400,1392428700,21300,21300,21300,21300,3
|
|
20230802,130300,1392364800,21350,21250,21350,21250,226
|
|
20230802,130200,1387551000,21300,21250,21300,21250,269
|
|
20230802,130100,1381821350,21250,21250,21300,21250,449
|
|
20230802,130000,1372259200,21250,21250,21300,21250,590
|
|
20230802,125900,1359717750,21250,21250,21250,21150,4012
|
|
20230802,125800,1274768950,21250,21250,21250,21250,30
|
|
20230802,125700,1274131450,21300,21300,21300,21300,150
|
|
20230802,125600,1270936450,21250,21250,21250,21250,25
|
|
20230802,125500,1270405200,21250,21250,21300,21200,175
|
|
20230802,125400,1266689400,21250,21200,21250,21200,95
|
|
20230802,125300,1264671150,21200,21300,21300,21200,1383
|
|
20230802,125200,1235332250,21250,21300,21300,21250,584
|
|
20230802,125100,1222907250,21300,21300,21300,21250,1636
|
|
20230802,125000,1188080650,21350,21350,21350,21350,984
|
|
20230802,124900,1167072250,21400,21400,21400,21400,0
|
|
20230802,124800,1167072250,21400,21400,21400,21400,1
|
|
20230802,124700,1167050850,21400,21400,21400,21400,0
|
|
20230802,124600,1167050850,21400,21350,21400,21350,600
|
|
20230802,124500,1154235850,21400,21400,21400,21400,64
|
|
20230802,124400,1152866250,21350,21350,21350,21350,479
|
|
20230802,124300,1142639600,21400,21400,21400,21400,78
|
|
20230802,124200,1140970400,21350,21350,21350,21350,0
|
|
20230802,124100,1140970400,21350,21350,21350,21350,0
|
|
20230802,124000,1140970400,21350,21350,21350,21350,38
|
|
20230802,123900,1140159100,21400,21400,21400,21400,160
|
|
20230802,123800,1136735100,21400,21400,21400,21400,3
|
|
20230802,123700,1136670900,21400,21400,21400,21400,462
|
|
20230802,123600,1126784100,21400,21400,21400,21400,0
|
|
20230802,123500,1126784100,21400,21400,21400,21400,196
|
|
20230802,123400,1122589700,21450,21450,21450,21450,104
|
|
20230802,123300,1120358900,21450,21450,21450,21450,255
|
|
20230802,123200,1114889150,21500,21500,21500,21500,260
|
|
20230802,123100,1109299150,21500,21500,21500,21500,3
|
|
20230802,123000,1109234650,21450,21450,21450,21450,0
|
|
20230802,122900,1109234650,21450,21450,21450,21450,0
|
|
20230802,122800,1109234650,21450,21500,21500,21450,21
|
|
20230802,122700,1108783200,21450,21400,21450,21400,503
|
|
20230802,122600,1098014250,21450,21500,21550,21450,118
|
|
20230802,122500,1095482600,21400,21500,21500,21400,6000
|
|
20230802,122400,967022300,21500,21500,21500,21500,0
|
|
20230802,122300,967022300,21500,21550,21550,21500,5
|
|
20230802,122200,966914600,21550,21550,21550,21550,10
|
|
20230802,122100,966699100,21650,21650,21650,21650,0
|
|
20230802,122000,966699100,21650,21500,21650,21500,6
|
|
20230802,121900,966569500,21650,21650,21650,21650,0
|
|
20230802,121800,966569500,21650,21650,21650,21500,187
|
|
20230802,121700,962523200,21650,21650,21650,21650,200
|
|
20230802,121600,958193200,21700,21700,21700,21700,52
|
|
20230802,121500,957064800,21700,21700,21700,21700,1
|
|
20230802,121400,957043100,21700,21650,21700,21650,320
|
|
20230802,121300,950113900,21650,21450,21650,21450,345
|
|
20230802,121200,942659400,21500,21500,21500,21500,105
|
|
20230802,121100,940401900,21500,21500,21500,21500,0
|
|
20230802,121000,940401900,21500,21500,21500,21500,0
|
|
20230802,120900,940401900,21500,21500,21500,21500,2
|
|
20230802,120800,940358900,21550,21550,21550,21550,1
|
|
20230802,120700,940337350,21550,21550,21550,21550,0
|
|
20230802,120600,940337350,21550,21550,21550,21550,0
|
|
20230802,120500,940337350,21550,21550,21600,21550,431
|
|
20230802,120400,931048750,21450,21500,21500,21450,1007
|
|
20230802,120300,909444600,21500,21500,21500,21500,0
|
|
20230802,120200,909444600,21500,21550,21550,21500,315
|
|
20230802,120100,902656850,21500,21500,21500,21500,0
|
|
20230802,120000,902656850,21500,21500,21500,21500,1
|
|
20230802,115900,902635350,21550,21550,21550,21550,0
|
|
20230802,115800,902635350,21550,21550,21550,21550,7
|
|
20230802,115700,902484500,21550,21550,21550,21550,140
|
|
20230802,115600,899467500,21550,21550,21550,21550,289
|
|
20230802,115500,893239550,21450,21450,21450,21450,100
|
|
20230802,115400,891094550,21550,21450,21550,21450,43
|
|
20230802,115300,890171900,21450,21550,21550,21450,24
|
|
20230802,115200,889656700,21550,21500,21550,21450,43
|
|
20230802,115100,888733500,21500,21450,21500,21450,68
|
|
20230802,115000,887272750,21450,21500,21500,21450,17
|
|
20230802,114900,886907900,21450,21450,21450,21450,120
|
|
20230802,114800,884333900,21550,21550,21550,21550,3
|
|
20230802,114700,884269250,21550,21450,21550,21450,108
|
|
20230802,114600,881952250,21550,21450,21550,21450,37
|
|
20230802,114500,881158000,21450,21450,21550,21400,131
|
|
20230802,114400,878345300,21450,21500,21500,21450,5
|
|
20230802,114300,878237850,21450,21450,21450,21450,130
|
|
20230802,114200,875449350,21500,21450,21500,21400,709
|
|
20230802,114100,860248850,21500,21500,21500,21500,4
|
|
20230802,114000,860162850,21500,21550,21550,21500,95
|
|
20230802,113900,858120300,21550,21500,21550,21500,16
|
|
20230802,113800,857776100,21550,21550,21550,21550,9
|
|
20230802,113700,857582150,21550,21550,21550,21550,122
|
|
20230802,113600,854953050,21600,21600,21600,21600,31
|
|
20230802,113500,854283450,21700,21650,21700,21650,1617
|
|
20230802,113400,819275200,21650,21700,21700,21650,9
|
|
20230802,113300,819080150,21700,21700,21700,21700,498
|
|
20230802,113200,808273550,21700,21700,21700,21700,4
|
|
20230802,113100,808186750,21700,21700,21700,21700,135
|
|
20230802,113000,805257250,21700,21700,21700,21600,410
|
|
20230802,112900,796398550,21700,21700,21700,21700,3
|
|
20230802,112800,796333450,21650,21550,21650,21550,592
|
|
20230802,112700,783542650,21550,21450,21550,21450,105
|
|
20230802,112600,781289900,21450,21400,21500,21400,763
|
|
20230802,112500,764898150,21400,21500,21500,21400,123
|
|
20230802,112400,762263150,21500,21500,21500,21500,2
|
|
20230802,112300,762220150,21500,21500,21500,21500,4
|
|
20230802,112200,762134150,21450,21450,21500,21450,70
|
|
20230802,112100,760632450,21450,21500,21500,21450,7
|
|
20230802,112000,760482150,21400,21500,21550,21400,578
|
|
20230802,111900,748079150,21500,21600,21600,21500,1466
|
|
20230802,111800,716540150,21600,21600,21600,21600,0
|
|
20230802,111700,716540150,21600,21550,21600,21550,512
|
|
20230802,111600,705506400,21550,21550,21600,21550,520
|
|
20230802,111500,694300200,21600,21550,21600,21550,269
|
|
20230802,111400,688497550,21600,21550,21600,21550,396
|
|
20230802,111300,679963300,21550,21650,21650,21550,5
|
|
20230802,111200,679855250,21550,21550,21550,21550,0
|
|
20230802,111100,679855250,21550,21700,21700,21550,254
|
|
20230802,111000,674374300,21700,21650,21700,21650,13
|
|
20230802,110900,674092300,21700,21700,21700,21700,5
|
|
20230802,110800,673983800,21700,21600,21700,21600,26
|
|
20230802,110700,673421800,21700,21700,21700,21700,4
|
|
20230802,110600,673335000,21600,21600,21600,21600,14
|
|
20230802,110500,673032600,21700,21550,21700,21550,33
|
|
20230802,110400,672321000,21700,21600,21700,21600,351
|
|
20230802,110300,664739000,21700,21600,21700,21600,24
|
|
20230802,110200,664220200,21700,21700,21700,21700,4
|
|
20230802,110100,664133400,21700,21700,21700,21700,3
|
|
20230802,110000,664068300,21700,21750,21750,21600,385
|
|
20230802,105900,655720300,21750,21750,21750,21750,4
|
|
20230802,105800,655633300,21750,21750,21750,21700,433
|
|
20230802,105700,646227650,21800,21800,21800,21800,8
|
|
20230802,105600,646053250,21800,21800,21800,21750,21
|
|
20230802,105500,645596200,21750,21750,21750,21750,302
|
|
20230802,105400,639027700,21800,21800,21800,21750,608
|
|
20230802,105300,625785800,21750,21700,21800,21700,1038
|
|
20230802,105200,603256600,21800,21750,21800,21750,726
|
|
20230802,105100,587465900,21750,21700,21750,21700,686
|
|
20230802,105000,572579500,21700,21700,21700,21700,3
|
|
20230802,104900,572514400,21700,21700,21700,21700,4
|
|
20230802,104800,572427600,21700,21750,21750,21700,118
|
|
20230802,104700,569861250,21700,21700,21700,21700,0
|
|
20230802,104600,569861250,21700,21700,21700,21700,473
|
|
20230802,104500,559597150,21700,21700,21700,21700,3
|
|
20230802,104400,559532050,21700,21700,21700,21700,4
|
|
20230802,104300,559445250,21700,21700,21700,21600,134
|
|
20230802,104200,556547450,21700,21650,21700,21650,40
|
|
20230802,104100,555680800,21650,21650,21650,21650,47
|
|
20230802,104000,554663250,21700,21700,21700,21700,4
|
|
20230802,103900,554576450,21700,21650,21700,21650,14
|
|
20230802,103800,554273150,21650,21700,21700,21650,13
|
|
20230802,103700,553991550,21650,21700,21700,21650,139
|
|
20230802,103600,550979500,21700,21700,21700,21700,4
|
|
20230802,103500,550892700,21650,21650,21650,21650,117
|
|
20230802,103400,548359650,21700,21700,21700,21700,11
|
|
20230802,103300,548120950,21700,21700,21700,21650,174
|
|
20230802,103200,544349350,21700,21750,21750,21700,13
|
|
20230802,103100,544066750,21750,21700,21750,21700,20
|
|
20230802,103000,543632550,21700,21700,21700,21700,60
|
|
20230802,102900,542330550,21700,21700,21700,21650,802
|
|
20230802,102800,524927900,21700,21700,21700,21700,0
|
|
20230802,102700,524927900,21700,21700,21700,21700,4
|
|
20230802,102600,524841100,21700,21700,21700,21700,3
|
|
20230802,102500,524776000,21700,21700,21700,21700,4
|
|
20230802,102400,524689200,21700,21800,21800,21700,72
|
|
20230802,102300,523126400,21800,21800,21800,21800,66
|
|
20230802,102200,521687600,21700,21700,21700,21700,4
|
|
20230802,102100,521600800,21800,21750,21800,21750,5
|
|
20230802,102000,521491900,21800,21750,21800,21700,132
|
|
20230802,101900,518620750,21750,21800,21800,21750,8
|
|
20230802,101800,518446400,21800,21750,21800,21750,72
|
|
20230802,101700,516880250,21750,21750,21750,21750,117
|
|
20230802,101600,514335500,21750,21750,21750,21750,7
|
|
20230802,101500,514183250,21750,21700,21750,21700,5
|
|
20230802,101400,514074550,21700,21700,21750,21700,407
|
|
20230802,101300,505242500,21650,21650,21700,21650,16
|
|
20230802,101200,504895900,21650,21700,21700,21650,5
|
|
20230802,101100,504787450,21700,21700,21700,21700,3
|
|
20230802,101000,504722350,21650,21650,21650,21650,1
|
|
20230802,100900,504700700,21650,21700,21700,21600,383
|
|
20230802,100800,496409700,21700,21700,21700,21700,4
|
|
20230802,100700,496322900,21750,21700,21750,21650,168
|
|
20230802,100600,492683800,21700,21800,21850,21700,876
|
|
20230802,100500,473654200,21800,21800,21800,21800,5
|
|
20230802,100400,473545200,21750,21750,21750,21700,32
|
|
20230802,100300,472849800,21700,21700,21700,21700,6
|
|
20230802,100200,472719600,21700,21750,21750,21700,122
|
|
20230802,100100,470066150,21750,21700,21750,21700,32
|
|
20230802,100000,469370250,21750,21700,21750,21700,13
|
|
20230802,095900,469087750,21800,21700,21800,21700,23
|
|
20230802,095800,468588350,21700,21800,21800,21700,72
|
|
20230802,095700,467019750,21650,21800,21800,21650,66
|
|
20230802,095600,465586450,21800,21800,21800,21800,4
|
|
20230802,095500,465499250,21800,21800,21800,21800,1
|
|
20230802,095400,465477450,21750,21750,21750,21750,1
|
|
20230802,095300,465455700,21650,21650,21650,21650,0
|
|
20230802,095200,465455700,21650,21800,21800,21650,100
|
|
20230802,095100,463277750,21850,21800,21850,21800,159
|
|
20230802,095000,459803650,21800,21750,21800,21750,142
|
|
20230802,094900,456708100,21700,21700,21700,21700,0
|
|
20230802,094800,456708100,21700,21700,21800,21650,41
|
|
20230802,094700,455817150,21650,21700,21700,21650,11
|
|
20230802,094600,455578550,21650,21650,21650,21650,1
|
|
20230802,094500,455556900,21600,21700,21700,21600,132
|
|
20230802,094400,452697650,21700,21700,21700,21700,1
|
|
20230802,094300,452675950,21700,21700,21700,21700,1
|
|
20230802,094200,452654250,21700,21700,21750,21700,369
|
|
20230802,094100,444632100,21600,21650,21700,21600,135
|
|
20230802,094000,441705200,21700,21750,21750,21700,48
|
|
20230802,093900,440662900,21750,21750,21750,21750,0
|
|
20230802,093800,440662900,21750,21750,21750,21750,0
|
|
20230802,093700,440662900,21750,21750,21750,21750,2
|
|
20230802,093600,440619400,21750,21750,21750,21650,56
|
|
20230802,093500,439403800,21750,21750,21750,21750,50
|
|
20230802,093400,438316300,21750,21750,21750,21750,184
|
|
20230802,093300,434314300,21650,21650,21650,21650,0
|
|
20230802,093200,434314300,21650,21750,21750,21600,530
|
|
20230802,093100,422803750,21750,21600,21750,21500,541
|
|
20230802,093000,411158650,21700,21700,21700,21650,505
|
|
20230802,092900,400200300,21600,21600,21600,21600,66
|
|
20230802,092800,398774700,21600,21600,21600,21600,16
|
|
20230802,092700,398429100,21600,21600,21600,21600,330
|
|
20230802,092600,391301100,21500,21600,21600,21500,2575
|
|
20230802,092500,335898350,21550,21650,21650,21550,880
|
|
20230802,092400,316889350,21700,21700,21700,21600,2074
|
|
20230802,092300,271893300,21700,21700,21750,21700,257
|
|
20230802,092200,266316350,21700,21850,21850,21700,1484
|
|
20230802,092100,233995500,21900,22000,22000,21800,415
|
|
20230802,092000,224924200,22000,21900,22000,21900,2033
|
|
20230802,091900,180302500,21850,21900,21900,21850,261
|
|
20230802,091800,174591600,21850,21850,21850,21850,252
|
|
20230802,091700,169085400,21800,21800,21800,21800,6
|
|
20230802,091600,168954600,21850,21850,21850,21800,123
|
|
20230802,091500,166272050,21850,21850,21850,21800,179
|
|
20230802,091400,162363400,21800,21850,21850,21800,165
|
|
20230802,091300,158758200,21850,21800,21850,21800,16
|
|
20230802,091200,158408650,21850,21850,21850,21850,111
|
|
20230802,091100,155983300,21800,21800,21800,21800,6
|
|
20230802,091000,155852500,21800,21850,21900,21800,1050
|
|
20230802,090900,132882200,21800,21800,21850,21750,343
|
|
20230802,090800,125409300,21800,21800,21800,21800,152
|
|
20230802,090700,122095700,21800,21800,21850,21800,862
|
|
20230802,090600,103293450,21750,21650,21750,21550,1351
|
|
20230802,090500,74121900,21550,21750,21750,21550,511
|
|
20230802,090400,63075450,21650,21700,21700,21650,423
|
|
20230802,090300,53911400,21650,21500,21650,21500,509
|
|
20230802,090200,42912900,21500,21500,21600,21500,243
|
|
20230802,090100,37678350,21500,21550,21600,21500,280
|
|
20230802,090000,31644350,21550,21500,21550,21500,1471
|